| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2004 | CNY | 5.4167 | 5.4167 | 5.2847 | 5.4028 | 5.4028 | -0.056 (-1.02%) | 697,564 |
| 6 Aug 2004 | CNY | 5.5556 | 5.5833 | 5.4028 | 5.4583 | 5.4583 | -0.056 (-1.01%) | 548,009 |
| 5 Aug 2004 | CNY | 5.5486 | 5.6458 | 5.4861 | 5.5139 | 5.5139 | -0.076 (-1.37%) | 747,129 |
| 4 Aug 2004 | CNY | 5.4514 | 5.6458 | 5.4097 | 5.5903 | 5.5903 | +0.181 (+3.34%) | 1,500,553 |
| 3 Aug 2004 | CNY | 5.3819 | 5.4514 | 5.3542 | 5.4097 | 5.4097 | +0.028 (+0.52%) | 304,018 |
| 2 Aug 2004 | CNY | 5.3472 | 5.4444 | 5.2778 | 5.3819 | 5.3819 | 0.0 (0.0%) | 285,197 |
| 30 Jul 2004 | CNY | 5.5556 | 5.5903 | 5.3819 | 5.3819 | 5.3819 | -0.167 (-3.00%) | 591,307 |
| 29 Jul 2004 | CNY | 5.3889 | 5.5486 | 5.3611 | 5.5486 | 5.5486 | +0.208 (+3.90%) | 1,100,769 |
| 28 Jul 2004 | CNY | 5.2917 | 5.3819 | 5.2431 | 5.3403 | 5.3403 | +0.049 (+0.92%) | 392,796 |
| 27 Jul 2004 | CNY | 5.2778 | 5.4028 | 5.2083 | 5.2917 | 5.2917 | 0.0 (0.0%) | 329,904 |
| 26 Jul 2004 | CNY | 5.3819 | 5.3819 | 5.2153 | 5.2917 | 5.2917 | -0.09 (-1.68%) | 328,790 |
| 23 Jul 2004 | CNY | 5.2639 | 5.4028 | 5.2083 | 5.3819 | 5.3819 | +0.083 (+1.57%) | 370,765 |
| 22 Jul 2004 | CNY | 5.4931 | 5.5556 | 5.2917 | 5.2986 | 5.2986 | -0.195 (-3.54%) | 523,368 |
| 21 Jul 2004 | CNY | 5.4236 | 5.5139 | 5.4167 | 5.4931 | 5.4931 | +0.035 (+0.64%) | 440,274 |
| 20 Jul 2004 | CNY | 5.5694 | 5.5764 | 5.4306 | 5.4583 | 5.4583 | -0.097 (-1.75%) | 687,193 |
| 19 Jul 2004 | CNY | 5.5417 | 5.6528 | 5.4514 | 5.5556 | 5.5556 | +0.035 (+0.63%) | 830,301 |
| 16 Jul 2004 | CNY | 5.2431 | 5.5486 | 5.2083 | 5.5208 | 5.5208 | +0.278 (+5.30%) | 1,386,162 |
| 15 Jul 2004 | CNY | 5.1111 | 5.2917 | 5.1042 | 5.2431 | 5.2431 | +0.125 (+2.44%) | 780,245 |
| 14 Jul 2004 | CNY | 5.25 | 5.3333 | 4.8472 | 5.1181 | 5.1181 | -0.132 (-2.51%) | 1,196,248 |
| 13 Jul 2004 | CNY | 5.4097 | 5.4722 | 5.2153 | 5.25 | 5.25 | -0.174 (-3.20%) | 824,868 |
| 12 Jul 2004 | CNY | 5.9028 | 5.9028 | 5.4167 | 5.4236 | 5.4236 | -0.472 (-8.01%) | 1,146,960 |
| 9 Jul 2004 | CNY | 5.8889 | 6.0069 | 5.875 | 5.8958 | 5.8958 | -0.062 (-1.05%) | 357,382 |
| 8 Jul 2004 | CNY | 5.9167 | 5.9861 | 5.8542 | 5.9583 | 5.9583 | +0.042 (+0.70%) | 305,380 |
| 7 Jul 2004 | CNY | 6.0069 | 6.0069 | 5.875 | 5.9167 | 5.9167 | -0.104 (-1.73%) | 545,342 |
| 6 Jul 2004 | CNY | 5.9444 | 6.0972 | 5.9444 | 6.0208 | 6.0208 | +0.083 (+1.40%) | 756,331 |
| 5 Jul 2004 | CNY | 5.9375 | 5.9722 | 5.8542 | 5.9375 | 5.9375 | -0.035 (-0.58%) | 588,016 |
| 2 Jul 2004 | CNY | 6.0903 | 6.0903 | 5.9306 | 5.9722 | 5.9722 | -0.118 (-1.94%) | 871,475 |
| 1 Jul 2004 | CNY | 5.8819 | 6.1111 | 5.8194 | 6.0903 | 6.0903 | +0.215 (+3.66%) | 1,183,936 |
| 30 Jun 2004 | CNY | 6.0417 | 6.0764 | 5.875 | 5.875 | 5.875 | -0.16 (-2.65%) | 841,816 |
| 29 Jun 2004 | CNY | 6.25 | 6.25 | 5.8472 | 6.0347 | 6.0347 | -0.458 (-7.06%) | 2,489,760 |
